6504 富士電機(株) の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 3,700 | 3,735 | 3,670 | 3,715 | 440,400 | 3,715 |
| 2020-12-29 | 3,605 | 3,715 | 3,600 | 3,715 | 469,500 | 3,715 |
| 2020-12-28 | 3,650 | 3,665 | 3,615 | 3,640 | 323,900 | 3,640 |
| 2020-12-25 | 3,670 | 3,675 | 3,620 | 3,635 | 422,800 | 3,635 |
| 2020-12-24 | 3,660 | 3,720 | 3,645 | 3,680 | 441,600 | 3,680 |
| 2020-12-23 | 3,630 | 3,640 | 3,570 | 3,635 | 472,800 | 3,635 |
| 2020-12-22 | 3,625 | 3,655 | 3,615 | 3,630 | 407,400 | 3,630 |
| 2020-12-21 | 3,695 | 3,725 | 3,625 | 3,655 | 420,000 | 3,655 |
| 2020-12-18 | 3,635 | 3,650 | 3,610 | 3,650 | 632,500 | 3,650 |
| 2020-12-17 | 3,640 | 3,690 | 3,625 | 3,645 | 582,300 | 3,645 |
| 2020-12-16 | 3,665 | 3,665 | 3,600 | 3,610 | 445,500 | 3,610 |
| 2020-12-15 | 3,690 | 3,695 | 3,620 | 3,650 | 623,900 | 3,650 |
| 2020-12-14 | 3,660 | 3,675 | 3,615 | 3,635 | 435,000 | 3,635 |
| 2020-12-11 | 3,660 | 3,685 | 3,605 | 3,665 | 761,100 | 3,665 |
| 2020-12-10 | 3,695 | 3,700 | 3,650 | 3,665 | 609,600 | 3,665 |
| 2020-12-09 | 3,580 | 3,680 | 3,575 | 3,660 | 786,700 | 3,660 |
| 2020-12-08 | 3,450 | 3,560 | 3,435 | 3,545 | 722,700 | 3,545 |
| 2020-12-07 | 3,655 | 3,665 | 3,500 | 3,500 | 733,000 | 3,500 |
| 2020-12-04 | 3,530 | 3,640 | 3,500 | 3,585 | 1,052,800 | 3,585 |
| 2020-12-03 | 3,550 | 3,555 | 3,450 | 3,465 | 735,000 | 3,465 |
| 2020-12-02 | 3,480 | 3,525 | 3,410 | 3,505 | 993,400 | 3,505 |
| 2020-12-01 | 3,570 | 3,580 | 3,405 | 3,460 | 2,399,900 | 3,460 |
| 2020-11-30 | 3,740 | 3,810 | 3,710 | 3,710 | 2,264,000 | 3,710 |
| 2020-11-27 | 3,660 | 3,735 | 3,650 | 3,700 | 977,200 | 3,700 |
| 2020-11-26 | 3,565 | 3,670 | 3,520 | 3,660 | 1,063,800 | 3,660 |
| 2020-11-25 | 3,630 | 3,655 | 3,535 | 3,535 | 831,200 | 3,535 |
| 2020-11-24 | 3,520 | 3,575 | 3,485 | 3,540 | 947,500 | 3,540 |
| 2020-11-20 | 3,370 | 3,430 | 3,360 | 3,415 | 594,600 | 3,415 |
| 2020-11-19 | 3,385 | 3,400 | 3,345 | 3,385 | 664,500 | 3,385 |
| 2020-11-18 | 3,465 | 3,475 | 3,350 | 3,385 | 774,200 | 3,385 |
| 2020-11-17 | 3,545 | 3,555 | 3,460 | 3,465 | 484,000 | 3,465 |
| 2020-11-16 | 3,490 | 3,510 | 3,465 | 3,490 | 569,500 | 3,490 |
| 2020-11-13 | 3,515 | 3,515 | 3,375 | 3,440 | 686,600 | 3,440 |
| 2020-11-12 | 3,595 | 3,625 | 3,490 | 3,525 | 814,100 | 3,525 |
| 2020-11-11 | 3,660 | 3,675 | 3,590 | 3,600 | 749,400 | 3,600 |
| 2020-11-10 | 3,565 | 3,605 | 3,515 | 3,535 | 1,031,400 | 3,535 |
| 2020-11-09 | 3,460 | 3,490 | 3,415 | 3,465 | 633,100 | 3,465 |
| 2020-11-06 | 3,335 | 3,430 | 3,305 | 3,410 | 723,100 | 3,410 |
| 2020-11-05 | 3,300 | 3,370 | 3,260 | 3,350 | 719,100 | 3,350 |
| 2020-11-04 | 3,330 | 3,425 | 3,320 | 3,330 | 957,700 | 3,330 |
| 2020-11-02 | 3,320 | 3,365 | 3,250 | 3,260 | 973,600 | 3,260 |
| 2020-10-30 | 3,145 | 3,280 | 3,105 | 3,150 | 1,078,400 | 3,150 |
| 2020-10-29 | 3,155 | 3,235 | 3,140 | 3,215 | 478,600 | 3,215 |
| 2020-10-28 | 3,185 | 3,220 | 3,175 | 3,195 | 545,600 | 3,195 |
| 2020-10-27 | 3,305 | 3,305 | 3,250 | 3,255 | 873,200 | 3,255 |
| 2020-10-26 | 3,420 | 3,450 | 3,400 | 3,420 | 532,400 | 3,420 |
| 2020-10-23 | 3,340 | 3,405 | 3,340 | 3,395 | 587,100 | 3,395 |
| 2020-10-22 | 3,295 | 3,315 | 3,280 | 3,310 | 270,500 | 3,310 |
| 2020-10-21 | 3,245 | 3,330 | 3,245 | 3,315 | 484,800 | 3,315 |
| 2020-10-20 | 3,235 | 3,260 | 3,205 | 3,220 | 316,300 | 3,220 |
| 2020-10-19 | 3,215 | 3,290 | 3,215 | 3,265 | 496,800 | 3,265 |
| 2020-10-16 | 3,165 | 3,215 | 3,165 | 3,175 | 425,300 | 3,175 |
| 2020-10-15 | 3,170 | 3,200 | 3,150 | 3,160 | 366,100 | 3,160 |
| 2020-10-14 | 3,225 | 3,225 | 3,135 | 3,160 | 737,300 | 3,160 |
| 2020-10-13 | 3,245 | 3,280 | 3,220 | 3,260 | 487,600 | 3,260 |
| 2020-10-12 | 3,310 | 3,310 | 3,230 | 3,270 | 418,300 | 3,270 |
| 2020-10-09 | 3,315 | 3,350 | 3,305 | 3,315 | 425,700 | 3,315 |
| 2020-10-08 | 3,310 | 3,355 | 3,310 | 3,320 | 437,000 | 3,320 |
| 2020-10-07 | 3,300 | 3,330 | 3,280 | 3,315 | 449,900 | 3,315 |
| 2020-10-06 | 3,340 | 3,350 | 3,310 | 3,335 | 437,100 | 3,335 |
| 2020-10-05 | 3,320 | 3,350 | 3,305 | 3,325 | 502,200 | 3,325 |
| 2020-10-02 | 3,310 | 3,330 | 3,235 | 3,275 | 895,500 | 3,275 |
| 2020-09-30 | 3,390 | 3,400 | 3,300 | 3,310 | 780,100 | 3,310 |
| 2020-09-29 | 3,450 | 3,460 | 3,400 | 3,420 | 404,900 | 3,420 |
| 2020-09-28 | 3,400 | 3,445 | 3,385 | 3,445 | 590,100 | 3,445 |
| 2020-09-25 | 3,385 | 3,395 | 3,345 | 3,380 | 472,800 | 3,380 |
| 2020-09-24 | 3,345 | 3,365 | 3,315 | 3,350 | 627,800 | 3,350 |
| 2020-09-23 | 3,400 | 3,420 | 3,360 | 3,400 | 592,500 | 3,400 |
| 2020-09-18 | 3,445 | 3,460 | 3,420 | 3,455 | 459,600 | 3,455 |
| 2020-09-17 | 3,460 | 3,490 | 3,440 | 3,465 | 325,200 | 3,465 |
| 2020-09-16 | 3,490 | 3,500 | 3,450 | 3,475 | 322,800 | 3,475 |
| 2020-09-15 | 3,485 | 3,540 | 3,435 | 3,515 | 427,900 | 3,515 |
| 2020-09-14 | 3,515 | 3,545 | 3,490 | 3,525 | 332,600 | 3,525 |
| 2020-09-11 | 3,515 | 3,535 | 3,465 | 3,525 | 617,000 | 3,525 |
| 2020-09-10 | 3,480 | 3,535 | 3,475 | 3,525 | 608,500 | 3,525 |
| 2020-09-09 | 3,415 | 3,480 | 3,395 | 3,460 | 438,800 | 3,460 |
| 2020-09-08 | 3,420 | 3,485 | 3,420 | 3,460 | 606,900 | 3,460 |
| 2020-09-07 | 3,345 | 3,410 | 3,340 | 3,385 | 322,100 | 3,385 |
| 2020-09-04 | 3,320 | 3,360 | 3,315 | 3,345 | 407,800 | 3,345 |
| 2020-09-03 | 3,485 | 3,485 | 3,380 | 3,390 | 454,500 | 3,390 |
| 2020-09-02 | 3,400 | 3,430 | 3,385 | 3,385 | 631,900 | 3,385 |
| 2020-09-01 | 3,315 | 3,385 | 3,310 | 3,365 | 648,500 | 3,365 |
| 2020-08-31 | 3,345 | 3,380 | 3,315 | 3,315 | 559,600 | 3,315 |
| 2020-08-28 | 3,300 | 3,380 | 3,235 | 3,275 | 675,700 | 3,275 |
| 2020-08-27 | 3,240 | 3,295 | 3,235 | 3,270 | 449,500 | 3,270 |
| 2020-08-26 | 3,265 | 3,270 | 3,215 | 3,230 | 338,400 | 3,230 |
| 2020-08-25 | 3,270 | 3,300 | 3,260 | 3,275 | 583,700 | 3,275 |
| 2020-08-24 | 3,165 | 3,185 | 3,150 | 3,170 | 230,900 | 3,170 |
| 2020-08-21 | 3,155 | 3,200 | 3,155 | 3,165 | 300,300 | 3,165 |
| 2020-08-20 | 3,140 | 3,195 | 3,130 | 3,175 | 272,500 | 3,175 |
| 2020-08-19 | 3,170 | 3,210 | 3,140 | 3,190 | 401,200 | 3,190 |
| 2020-08-18 | 3,145 | 3,200 | 3,130 | 3,185 | 471,600 | 3,185 |
| 2020-08-17 | 3,175 | 3,205 | 3,155 | 3,175 | 408,300 | 3,175 |
| 2020-08-14 | 3,220 | 3,225 | 3,155 | 3,160 | 543,700 | 3,160 |
| 2020-08-13 | 3,245 | 3,260 | 3,200 | 3,225 | 458,700 | 3,225 |
| 2020-08-12 | 3,200 | 3,205 | 3,155 | 3,170 | 587,800 | 3,170 |
| 2020-08-11 | 3,110 | 3,195 | 3,110 | 3,175 | 622,500 | 3,175 |
| 2020-08-07 | 3,050 | 3,065 | 3,025 | 3,040 | 324,000 | 3,040 |
| 2020-08-06 | 3,040 | 3,090 | 3,015 | 3,035 | 316,600 | 3,035 |
| 2020-08-05 | 2,999 | 3,070 | 2,968 | 3,040 | 504,100 | 3,040 |
| 2020-08-04 | 2,955 | 3,080 | 2,947 | 3,065 | 905,300 | 3,065 |
| 2020-08-03 | 2,898 | 2,985 | 2,865 | 2,961 | 1,014,600 | 2,961 |
| 2020-07-31 | 2,978 | 3,025 | 2,857 | 2,870 | 2,132,600 | 2,870 |
| 2020-07-30 | 2,775 | 2,775 | 2,669 | 2,678 | 835,300 | 2,678 |
| 2020-07-29 | 2,820 | 2,822 | 2,771 | 2,775 | 576,900 | 2,775 |
| 2020-07-28 | 2,901 | 2,912 | 2,838 | 2,841 | 616,500 | 2,841 |
| 2020-07-27 | 2,875 | 2,916 | 2,847 | 2,914 | 336,900 | 2,914 |
| 2020-07-22 | 2,939 | 2,980 | 2,921 | 2,925 | 499,200 | 2,925 |
| 2020-07-21 | 2,930 | 2,947 | 2,912 | 2,934 | 415,400 | 2,934 |
| 2020-07-20 | 2,937 | 2,967 | 2,910 | 2,959 | 337,000 | 2,959 |
| 2020-07-17 | 2,935 | 2,959 | 2,914 | 2,922 | 314,800 | 2,922 |
| 2020-07-16 | 2,925 | 2,956 | 2,903 | 2,934 | 522,600 | 2,934 |
| 2020-07-15 | 2,890 | 2,921 | 2,866 | 2,896 | 511,900 | 2,896 |
| 2020-07-14 | 2,850 | 2,870 | 2,820 | 2,851 | 289,400 | 2,851 |
| 2020-07-13 | 2,831 | 2,873 | 2,819 | 2,872 | 505,800 | 2,872 |
| 2020-07-10 | 2,805 | 2,816 | 2,780 | 2,781 | 566,300 | 2,781 |
| 2020-07-09 | 2,847 | 2,856 | 2,808 | 2,823 | 917,200 | 2,823 |
| 2020-07-08 | 2,920 | 2,949 | 2,869 | 2,885 | 1,032,400 | 2,885 |
| 2020-07-07 | 3,000 | 3,010 | 2,948 | 2,966 | 630,900 | 2,966 |
| 2020-07-06 | 2,894 | 2,997 | 2,877 | 2,975 | 746,700 | 2,975 |
| 2020-07-03 | 2,964 | 2,965 | 2,845 | 2,881 | 927,900 | 2,881 |
| 2020-07-02 | 2,894 | 2,955 | 2,872 | 2,949 | 789,700 | 2,949 |
| 2020-07-01 | 2,961 | 2,975 | 2,892 | 2,909 | 656,700 | 2,909 |
| 2020-06-30 | 3,020 | 3,045 | 2,934 | 2,944 | 892,900 | 2,944 |
| 2020-06-29 | 2,911 | 2,928 | 2,882 | 2,906 | 588,600 | 2,906 |
| 2020-06-26 | 2,942 | 2,955 | 2,910 | 2,932 | 664,400 | 2,932 |
| 2020-06-25 | 2,858 | 2,882 | 2,825 | 2,864 | 526,600 | 2,864 |
| 2020-06-24 | 2,894 | 2,941 | 2,875 | 2,908 | 725,200 | 2,908 |
| 2020-06-23 | 2,861 | 2,899 | 2,831 | 2,856 | 675,100 | 2,856 |
| 2020-06-22 | 2,812 | 2,842 | 2,788 | 2,812 | 477,400 | 2,812 |
| 2020-06-19 | 2,911 | 2,911 | 2,815 | 2,815 | 1,006,400 | 2,815 |
| 2020-06-18 | 2,860 | 2,910 | 2,838 | 2,881 | 445,300 | 2,881 |
| 2020-06-17 | 2,905 | 2,923 | 2,870 | 2,896 | 668,800 | 2,896 |
| 2020-06-16 | 2,817 | 2,946 | 2,817 | 2,931 | 910,400 | 2,931 |
| 2020-06-15 | 2,777 | 2,818 | 2,715 | 2,717 | 649,300 | 2,717 |
| 2020-06-12 | 2,741 | 2,851 | 2,730 | 2,832 | 1,139,700 | 2,832 |
| 2020-06-11 | 2,963 | 2,963 | 2,898 | 2,899 | 966,500 | 2,899 |
| 2020-06-10 | 3,040 | 3,095 | 3,030 | 3,055 | 836,200 | 3,055 |
| 2020-06-09 | 3,100 | 3,100 | 3,025 | 3,055 | 990,400 | 3,055 |
| 2020-06-08 | 3,100 | 3,120 | 3,045 | 3,120 | 833,700 | 3,120 |
| 2020-06-05 | 2,971 | 3,045 | 2,960 | 3,045 | 775,200 | 3,045 |
| 2020-06-04 | 3,055 | 3,055 | 2,922 | 2,971 | 554,100 | 2,971 |
| 2020-06-03 | 3,030 | 3,045 | 2,946 | 2,983 | 930,800 | 2,983 |
| 2020-06-02 | 2,901 | 2,992 | 2,888 | 2,956 | 1,013,100 | 2,956 |
| 2020-06-01 | 2,829 | 2,900 | 2,799 | 2,867 | 1,295,200 | 2,867 |
| 2020-05-29 | 2,948 | 3,010 | 2,879 | 2,879 | 1,354,000 | 2,879 |
| 2020-05-28 | 3,060 | 3,090 | 2,998 | 3,035 | 788,600 | 3,035 |
| 2020-05-27 | 2,937 | 2,988 | 2,911 | 2,975 | 769,900 | 2,975 |
| 2020-05-26 | 2,808 | 2,896 | 2,796 | 2,887 | 651,400 | 2,887 |
| 2020-05-25 | 2,777 | 2,796 | 2,757 | 2,777 | 354,700 | 2,777 |
| 2020-05-22 | 2,770 | 2,774 | 2,711 | 2,727 | 389,400 | 2,727 |
| 2020-05-21 | 2,793 | 2,813 | 2,767 | 2,782 | 492,000 | 2,782 |
| 2020-05-20 | 2,797 | 2,799 | 2,760 | 2,774 | 397,000 | 2,774 |
| 2020-05-19 | 2,812 | 2,838 | 2,762 | 2,764 | 664,700 | 2,764 |
| 2020-05-18 | 2,694 | 2,709 | 2,672 | 2,680 | 338,500 | 2,680 |
| 2020-05-15 | 2,730 | 2,753 | 2,652 | 2,691 | 495,300 | 2,691 |
| 2020-05-14 | 2,741 | 2,747 | 2,628 | 2,641 | 596,900 | 2,641 |
| 2020-05-13 | 2,689 | 2,804 | 2,680 | 2,786 | 746,100 | 2,786 |
| 2020-05-12 | 2,785 | 2,785 | 2,727 | 2,739 | 686,000 | 2,739 |
| 2020-05-11 | 2,722 | 2,774 | 2,702 | 2,758 | 619,200 | 2,758 |
| 2020-05-08 | 2,620 | 2,674 | 2,598 | 2,672 | 788,200 | 2,672 |
| 2020-05-07 | 2,529 | 2,565 | 2,505 | 2,540 | 851,900 | 2,540 |
| 2020-05-01 | 2,564 | 2,580 | 2,519 | 2,580 | 873,200 | 2,580 |
| 2020-04-30 | 2,569 | 2,623 | 2,558 | 2,594 | 976,200 | 2,594 |
| 2020-04-28 | 2,491 | 2,501 | 2,456 | 2,479 | 482,700 | 2,479 |
| 2020-04-27 | 2,402 | 2,484 | 2,382 | 2,484 | 744,600 | 2,484 |
| 2020-04-24 | 2,409 | 2,409 | 2,347 | 2,380 | 962,000 | 2,380 |
| 2020-04-23 | 2,365 | 2,447 | 2,365 | 2,447 | 1,237,600 | 2,447 |
| 2020-04-22 | 2,367 | 2,403 | 2,338 | 2,378 | 1,401,500 | 2,378 |
| 2020-04-21 | 2,378 | 2,447 | 2,367 | 2,413 | 1,382,800 | 2,413 |
| 2020-04-20 | 2,447 | 2,471 | 2,421 | 2,447 | 651,500 | 2,447 |
| 2020-04-17 | 2,519 | 2,540 | 2,454 | 2,497 | 542,100 | 2,497 |
| 2020-04-16 | 2,411 | 2,459 | 2,382 | 2,453 | 823,600 | 2,453 |
| 2020-04-15 | 2,484 | 2,510 | 2,447 | 2,499 | 611,300 | 2,499 |
| 2020-04-14 | 2,419 | 2,542 | 2,408 | 2,527 | 647,500 | 2,527 |
| 2020-04-13 | 2,473 | 2,473 | 2,416 | 2,429 | 437,600 | 2,429 |
| 2020-04-10 | 2,529 | 2,536 | 2,433 | 2,504 | 463,800 | 2,504 |
| 2020-04-09 | 2,515 | 2,550 | 2,441 | 2,479 | 607,500 | 2,479 |
| 2020-04-08 | 2,446 | 2,548 | 2,407 | 2,518 | 859,200 | 2,518 |
| 2020-04-07 | 2,444 | 2,489 | 2,363 | 2,432 | 712,400 | 2,432 |
| 2020-04-06 | 2,225 | 2,354 | 2,197 | 2,328 | 579,900 | 2,328 |
| 2020-04-03 | 2,290 | 2,325 | 2,224 | 2,253 | 589,000 | 2,253 |
| 2020-04-02 | 2,295 | 2,309 | 2,232 | 2,262 | 870,900 | 2,262 |
| 2020-04-01 | 2,401 | 2,484 | 2,319 | 2,345 | 783,400 | 2,345 |
| 2020-03-31 | 2,448 | 2,534 | 2,396 | 2,449 | 1,120,600 | 2,449 |
| 2020-03-30 | 2,450 | 2,476 | 2,325 | 2,429 | 880,400 | 2,429 |
| 2020-03-27 | 2,616 | 2,645 | 2,477 | 2,577 | 875,200 | 2,577 |
| 2020-03-26 | 2,466 | 2,513 | 2,407 | 2,467 | 1,435,300 | 2,467 |
| 2020-03-25 | 2,404 | 2,472 | 2,311 | 2,469 | 1,352,100 | 2,469 |
| 2020-03-24 | 2,108 | 2,163 | 2,026 | 2,154 | 1,021,600 | 2,154 |
| 2020-03-23 | 2,010 | 2,058 | 1,967 | 2,025 | 1,158,700 | 2,025 |
| 2020-03-19 | 2,116 | 2,137 | 2,028 | 2,041 | 1,429,400 | 2,041 |
| 2020-03-18 | 2,090 | 2,161 | 2,052 | 2,062 | 1,187,400 | 2,062 |
| 2020-03-17 | 2,027 | 2,131 | 1,960 | 2,065 | 1,238,900 | 2,065 |
| 2020-03-16 | 2,158 | 2,209 | 2,068 | 2,075 | 1,019,800 | 2,075 |
| 2020-03-13 | 2,043 | 2,252 | 2,042 | 2,141 | 1,672,600 | 2,141 |
| 2020-03-12 | 2,358 | 2,398 | 2,226 | 2,243 | 1,655,000 | 2,243 |
| 2020-03-11 | 2,507 | 2,556 | 2,431 | 2,436 | 894,300 | 2,436 |
| 2020-03-10 | 2,409 | 2,554 | 2,348 | 2,536 | 1,417,800 | 2,536 |
| 2020-03-09 | 2,580 | 2,586 | 2,417 | 2,450 | 1,190,800 | 2,450 |
| 2020-03-06 | 2,765 | 2,770 | 2,644 | 2,674 | 1,636,300 | 2,674 |
| 2020-03-05 | 2,921 | 2,921 | 2,817 | 2,850 | 956,500 | 2,850 |
| 2020-03-04 | 2,835 | 2,887 | 2,831 | 2,871 | 650,400 | 2,871 |
| 2020-03-03 | 3,010 | 3,040 | 2,883 | 2,884 | 1,152,000 | 2,884 |
| 2020-03-02 | 2,924 | 2,985 | 2,880 | 2,959 | 1,529,400 | 2,959 |
| 2020-02-28 | 2,979 | 2,992 | 2,901 | 2,963 | 1,516,100 | 2,963 |
| 2020-02-27 | 3,110 | 3,115 | 3,035 | 3,085 | 1,020,000 | 3,085 |
| 2020-02-26 | 3,155 | 3,165 | 3,070 | 3,150 | 1,146,600 | 3,150 |
| 2020-02-25 | 3,200 | 3,240 | 3,190 | 3,200 | 1,078,200 | 3,200 |
| 2020-02-21 | 3,370 | 3,395 | 3,340 | 3,355 | 848,300 | 3,355 |
| 2020-02-20 | 3,460 | 3,485 | 3,385 | 3,385 | 573,900 | 3,385 |
| 2020-02-19 | 3,390 | 3,425 | 3,340 | 3,415 | 504,700 | 3,415 |
| 2020-02-18 | 3,445 | 3,450 | 3,395 | 3,405 | 466,600 | 3,405 |
| 2020-02-17 | 3,400 | 3,465 | 3,390 | 3,450 | 328,500 | 3,450 |
| 2020-02-14 | 3,420 | 3,465 | 3,410 | 3,455 | 481,200 | 3,455 |
| 2020-02-13 | 3,515 | 3,515 | 3,440 | 3,460 | 680,900 | 3,460 |
| 2020-02-12 | 3,570 | 3,580 | 3,480 | 3,510 | 866,200 | 3,510 |
| 2020-02-10 | 3,530 | 3,575 | 3,525 | 3,545 | 499,500 | 3,545 |
| 2020-02-07 | 3,570 | 3,620 | 3,535 | 3,595 | 561,800 | 3,595 |
| 2020-02-06 | 3,515 | 3,630 | 3,510 | 3,600 | 1,283,800 | 3,600 |
| 2020-02-05 | 3,485 | 3,495 | 3,450 | 3,470 | 1,086,300 | 3,470 |
| 2020-02-04 | 3,360 | 3,410 | 3,335 | 3,380 | 990,200 | 3,380 |
| 2020-02-03 | 3,250 | 3,370 | 3,250 | 3,340 | 1,196,400 | 3,340 |
| 2020-01-31 | 3,325 | 3,375 | 3,275 | 3,290 | 1,519,000 | 3,290 |
| 2020-01-30 | 3,250 | 3,275 | 3,145 | 3,185 | 1,044,900 | 3,185 |
| 2020-01-29 | 3,335 | 3,340 | 3,250 | 3,285 | 939,500 | 3,285 |
| 2020-01-28 | 3,325 | 3,335 | 3,270 | 3,285 | 1,063,000 | 3,285 |
| 2020-01-27 | 3,440 | 3,440 | 3,360 | 3,360 | 956,200 | 3,360 |
| 2020-01-24 | 3,490 | 3,505 | 3,390 | 3,505 | 1,491,100 | 3,505 |
| 2020-01-23 | 3,570 | 3,575 | 3,525 | 3,545 | 670,900 | 3,545 |
| 2020-01-22 | 3,590 | 3,615 | 3,580 | 3,615 | 486,300 | 3,615 |
| 2020-01-21 | 3,625 | 3,650 | 3,600 | 3,605 | 511,100 | 3,605 |
| 2020-01-20 | 3,665 | 3,665 | 3,595 | 3,625 | 750,200 | 3,625 |
| 2020-01-17 | 3,480 | 3,585 | 3,480 | 3,575 | 1,791,600 | 3,575 |
| 2020-01-16 | 3,465 | 3,475 | 3,360 | 3,385 | 940,900 | 3,385 |
| 2020-01-15 | 3,325 | 3,380 | 3,315 | 3,355 | 593,400 | 3,355 |
| 2020-01-14 | 3,340 | 3,355 | 3,315 | 3,330 | 381,400 | 3,330 |
| 2020-01-10 | 3,360 | 3,360 | 3,315 | 3,340 | 411,100 | 3,340 |
| 2020-01-09 | 3,295 | 3,335 | 3,290 | 3,330 | 509,900 | 3,330 |
| 2020-01-08 | 3,220 | 3,255 | 3,175 | 3,230 | 891,500 | 3,230 |
| 2020-01-07 | 3,285 | 3,330 | 3,285 | 3,320 | 379,700 | 3,320 |
| 2020-01-06 | 3,275 | 3,285 | 3,230 | 3,275 | 576,400 | 3,275 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株